Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 210.37 | 212.86 | 210.01 | 212.50 | 212.50 | 3,971,600 |
22 Sept 2023 | 209.54 | 211.23 | 209.23 | 210.49 | 210.49 | 2,940,100 |
21 Sept 2023 | 213.01 | 213.68 | 210.18 | 210.61 | 210.61 | 2,959,600 |
20 Sept 2023 | 218.33 | 219.24 | 214.38 | 214.91 | 214.91 | 2,490,000 |
19 Sept 2023 | 216.43 | 217.99 | 214.21 | 217.50 | 217.50 | 3,449,600 |
18 Sept 2023 | 220.09 | 221.80 | 217.21 | 217.72 | 217.72 | 3,447,200 |
15 Sept 2023 | 228.36 | 228.36 | 219.61 | 220.02 | 220.02 | 9,175,700 |
14 Sept 2023 | 230.10 | 231.23 | 228.50 | 230.87 | 230.87 | 2,621,700 |
13 Sept 2023 | 229.51 | 230.94 | 228.14 | 228.82 | 228.82 | 2,769,400 |
12 Sept 2023 | 231.78 | 233.85 | 230.38 | 230.44 | 230.44 | 2,192,600 |
11 Sept 2023 | 232.69 | 233.62 | 231.38 | 231.91 | 231.91 | 1,657,900 |
08 Sept 2023 | 232.73 | 233.25 | 230.68 | 231.29 | 231.29 | 2,166,300 |
07 Sept 2023 | 230.15 | 234.37 | 230.15 | 233.61 | 233.61 | 2,576,600 |
06 Sept 2023 | 230.24 | 231.19 | 228.78 | 229.61 | 229.61 | 2,123,900 |
05 Sept 2023 | 233.54 | 233.64 | 229.94 | 230.43 | 230.43 | 2,569,200 |
01 Sept 2023 | 232.30 | 233.97 | 231.98 | 232.51 | 232.51 | 2,562,000 |
31 Aug 2023 | 230.85 | 231.83 | 230.33 | 230.48 | 230.48 | 3,433,100 |
30 Aug 2023 | 227.50 | 230.85 | 227.18 | 230.31 | 230.31 | 2,839,600 |
29 Aug 2023 | 222.74 | 226.69 | 222.67 | 226.41 | 226.41 | 1,800,600 |
28 Aug 2023 | 223.99 | 225.58 | 221.40 | 222.72 | 222.72 | 1,726,100 |
25 Aug 2023 | 223.81 | 226.16 | 221.75 | 223.07 | 223.07 | 1,805,000 |
24 Aug 2023 | 226.79 | 228.94 | 222.96 | 222.97 | 222.97 | 1,994,800 |
23 Aug 2023 | 225.96 | 227.50 | 224.84 | 227.19 | 227.19 | 2,390,700 |
22 Aug 2023 | 222.06 | 227.29 | 221.23 | 225.74 | 225.74 | 4,084,600 |
21 Aug 2023 | 218.62 | 220.62 | 216.25 | 217.59 | 217.59 | 2,804,800 |
18 Aug 2023 | 217.46 | 219.95 | 216.59 | 219.35 | 219.35 | 2,250,500 |
17 Aug 2023 | 223.23 | 223.87 | 217.72 | 218.15 | 218.15 | 1,791,100 |
16 Aug 2023 | 224.79 | 226.86 | 222.11 | 222.15 | 222.15 | 1,403,500 |
15 Aug 2023 | 223.53 | 226.76 | 223.26 | 223.84 | 223.84 | 2,079,000 |
14 Aug 2023 | 224.37 | 226.47 | 223.65 | 225.89 | 225.89 | 2,927,400 |
11 Aug 2023 | 221.02 | 225.20 | 220.58 | 223.69 | 223.69 | 2,356,300 |
10 Aug 2023 | 221.47 | 223.25 | 219.21 | 220.86 | 220.86 | 1,815,500 |
09 Aug 2023 | 220.58 | 221.16 | 218.50 | 219.64 | 219.64 | 2,061,300 |
08 Aug 2023 | 220.00 | 221.39 | 217.42 | 220.91 | 220.91 | 2,152,100 |
07 Aug 2023 | 224.20 | 225.04 | 222.61 | 223.30 | 223.30 | 1,902,500 |
04 Aug 2023 | 224.00 | 226.21 | 222.42 | 223.12 | 223.12 | 2,549,600 |
03 Aug 2023 | 228.87 | 229.20 | 226.55 | 226.72 | 226.72 | 2,436,000 |
02 Aug 2023 | 229.76 | 231.95 | 229.28 | 229.49 | 229.49 | 2,298,100 |
01 Aug 2023 | 232.94 | 234.97 | 232.11 | 232.35 | 232.35 | 2,029,300 |
31 July 2023 | 235.08 | 235.94 | 232.73 | 234.27 | 234.27 | 2,614,800 |
28 July 2023 | 236.96 | 237.20 | 234.45 | 235.09 | 235.09 | 1,767,300 |
27 July 2023 | 236.08 | 237.21 | 234.40 | 234.90 | 234.90 | 1,972,800 |
26 July 2023 | 233.70 | 235.16 | 232.83 | 234.07 | 234.07 | 1,720,100 |
25 July 2023 | 232.38 | 234.39 | 231.19 | 233.94 | 233.94 | 1,547,800 |
25 July 2023 | 1.1 Dividend | |||||
24 July 2023 | 234.20 | 235.81 | 233.58 | 234.00 | 232.90 | 2,019,000 |
21 July 2023 | 232.45 | 235.02 | 231.72 | 233.78 | 232.68 | 3,348,400 |
20 July 2023 | 231.38 | 231.38 | 228.42 | 230.99 | 229.90 | 1,959,700 |
19 July 2023 | 229.60 | 232.23 | 229.48 | 230.89 | 229.80 | 1,649,600 |
18 July 2023 | 227.75 | 231.12 | 226.55 | 229.91 | 228.83 | 1,858,100 |
17 July 2023 | 228.71 | 230.10 | 227.25 | 227.97 | 226.90 | 1,951,500 |
14 July 2023 | 229.95 | 230.86 | 228.49 | 228.74 | 227.66 | 1,535,900 |
13 July 2023 | 232.57 | 233.26 | 228.44 | 229.54 | 228.46 | 1,882,800 |
12 July 2023 | 231.75 | 235.07 | 231.10 | 232.11 | 231.02 | 2,256,000 |
11 July 2023 | 231.27 | 231.27 | 228.86 | 229.43 | 228.35 | 2,219,700 |
10 July 2023 | 223.12 | 229.16 | 222.88 | 229.12 | 228.04 | 2,536,100 |
07 July 2023 | 221.05 | 223.90 | 220.73 | 221.94 | 220.90 | 2,344,900 |
06 July 2023 | 222.80 | 223.56 | 221.28 | 221.42 | 220.38 | 3,011,500 |
05 July 2023 | 224.41 | 226.95 | 224.12 | 225.49 | 224.43 | 2,876,400 |
03 July 2023 | 224.62 | 226.05 | 223.49 | 224.59 | 223.53 | 1,498,400 |
30 June 2023 | 224.10 | 226.49 | 223.58 | 225.70 | 224.64 | 3,593,300 |
29 June 2023 | 223.23 | 223.81 | 221.82 | 222.82 | 221.77 | 3,058,200 |
28 June 2023 | 222.25 | 224.15 | 221.55 | 222.52 | 221.47 | 3,372,600 |
27 June 2023 | 218.99 | 223.99 | 218.99 | 223.56 | 222.51 | 4,223,500 |
26 June 2023 | 215.96 | 219.03 | 215.56 | 217.96 | 216.94 | 2,498,900 |
23 June 2023 | 213.92 | 216.40 | 213.10 | 215.22 | 214.21 | 3,997,300 |
22 June 2023 | 213.79 | 215.37 | 211.62 | 214.82 | 213.81 | 2,780,900 |
21 June 2023 | 215.64 | 215.81 | 213.86 | 214.25 | 213.24 | 3,364,400 |
20 June 2023 | 215.83 | 216.75 | 214.42 | 215.46 | 214.45 | 3,058,300 |
16 June 2023 | 219.34 | 219.49 | 216.85 | 217.08 | 216.06 | 6,874,300 |
15 June 2023 | 215.80 | 219.60 | 215.79 | 218.93 | 217.90 | 3,187,000 |
14 June 2023 | 216.79 | 218.28 | 213.75 | 214.86 | 213.85 | 3,080,300 |
13 June 2023 | 215.00 | 217.48 | 214.09 | 217.35 | 216.33 | 3,056,100 |
12 June 2023 | 210.20 | 213.85 | 209.20 | 213.36 | 212.36 | 2,465,100 |
09 June 2023 | 211.26 | 211.49 | 208.77 | 209.12 | 208.14 | 2,092,700 |
08 June 2023 | 211.85 | 213.79 | 210.26 | 210.46 | 209.47 | 2,409,700 |
07 June 2023 | 208.00 | 211.85 | 208.00 | 211.21 | 210.22 | 3,334,600 |
06 June 2023 | 206.54 | 208.50 | 205.63 | 207.16 | 206.19 | 2,804,900 |
05 June 2023 | 208.30 | 208.60 | 206.27 | 206.78 | 205.81 | 2,345,700 |
02 June 2023 | 205.50 | 210.30 | 205.50 | 209.81 | 208.82 | 2,834,600 |
01 June 2023 | 200.96 | 204.74 | 197.48 | 203.92 | 202.96 | 2,764,800 |
31 May 2023 | 204.12 | 204.12 | 199.50 | 201.13 | 200.18 | 3,894,600 |
30 May 2023 | 207.00 | 207.44 | 203.78 | 205.70 | 204.73 | 2,534,100 |
26 May 2023 | 202.06 | 206.78 | 201.22 | 206.52 | 205.55 | 3,072,700 |
25 May 2023 | 203.00 | 204.01 | 200.90 | 201.04 | 200.09 | 3,030,400 |
24 May 2023 | 206.75 | 208.92 | 202.10 | 203.63 | 202.67 | 2,829,800 |
23 May 2023 | 202.83 | 209.75 | 202.44 | 206.65 | 205.68 | 6,507,500 |
22 May 2023 | 206.70 | 208.37 | 202.91 | 203.15 | 202.20 | 3,537,000 |
19 May 2023 | 208.34 | 208.53 | 204.94 | 206.27 | 205.30 | 2,768,400 |
18 May 2023 | 207.50 | 209.26 | 205.50 | 209.16 | 208.18 | 2,275,300 |
17 May 2023 | 199.37 | 207.43 | 198.75 | 207.20 | 206.23 | 3,755,900 |
16 May 2023 | 196.47 | 199.97 | 193.59 | 199.22 | 198.28 | 4,683,500 |
15 May 2023 | 202.45 | 202.95 | 199.35 | 201.55 | 200.60 | 2,971,500 |
12 May 2023 | 203.32 | 204.50 | 201.26 | 203.26 | 202.30 | 2,261,700 |
11 May 2023 | 204.00 | 204.44 | 201.84 | 203.30 | 202.34 | 3,015,600 |
10 May 2023 | 207.95 | 208.76 | 201.98 | 204.32 | 203.36 | 2,715,600 |
09 May 2023 | 204.10 | 207.18 | 203.24 | 207.12 | 206.15 | 2,249,900 |
08 May 2023 | 205.60 | 206.12 | 203.03 | 204.05 | 203.09 | 1,586,500 |
05 May 2023 | 204.05 | 206.52 | 203.31 | 205.81 | 204.84 | 2,495,600 |
04 May 2023 | 205.24 | 206.63 | 201.27 | 202.80 | 201.85 | 2,375,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |